623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192000,1120747016,749,749,749,749,39990
|
|
20241211,191900,1120747016,749,749,749,749,0
|
|
20241211,191800,1120747016,749,749,749,749,0
|
|
20241211,191700,1120747016,749,749,749,749,0
|
|
20241211,191600,1120747016,749,749,749,749,0
|
|
20241211,191500,1120747016,749,749,749,749,0
|
|
20241211,191400,1120747016,749,749,749,749,0
|
|
20241211,191300,1120747016,749,749,749,749,0
|
|
20241211,191200,1120747016,749,749,749,749,0
|
|
20241211,191100,1120747016,749,749,749,749,0
|
|
20241211,191000,1120747016,749,749,749,749,0
|
|
20241211,190900,1120747016,749,749,749,749,0
|
|
20241211,190800,1120747016,749,749,749,749,0
|
|
20241211,190700,1120747016,749,749,749,749,0
|
|
20241211,190600,1120747016,749,749,749,749,0
|
|
20241211,190500,1120747016,749,749,749,749,0
|
|
20241211,190400,1120747016,749,749,749,749,0
|
|
20241211,190300,1120747016,749,749,749,749,0
|
|
20241211,190200,1120747016,749,749,749,749,0
|
|
20241211,190100,1120747016,749,749,749,749,0
|
|
20241211,190000,1120747016,749,749,749,749,0
|
|
20241211,185900,1120747016,749,749,749,749,0
|
|
20241211,185800,1120747016,749,749,749,749,0
|
|
20241211,185700,1120747016,749,749,749,749,0
|
|
20241211,185600,1120747016,749,749,749,749,0
|
|
20241211,185500,1120747016,749,749,749,749,0
|
|
20241211,185400,1120747016,749,749,749,749,0
|
|
20241211,185300,1120747016,749,749,749,749,0
|
|
20241211,185200,1120747016,749,749,749,749,0
|
|
20241211,185100,1120747016,749,749,749,749,0
|
|
20241211,185000,1120747016,749,749,749,749,39990
|
|
20241211,184900,1120747016,749,749,749,749,0
|
|
20241211,184800,1120747016,749,749,749,749,0
|
|
20241211,184700,1120747016,749,749,749,749,0
|
|
20241211,184600,1120747016,749,749,749,749,0
|
|
20241211,184500,1120747016,749,749,749,749,0
|
|
20241211,184400,1120747016,749,749,749,749,0
|
|
20241211,184300,1120747016,749,749,749,749,0
|
|
20241211,184200,1120747016,749,749,749,749,0
|
|
20241211,184100,1120747016,749,749,749,749,0
|
|
20241211,184000,1120747016,749,749,749,749,0
|
|
20241211,183900,1120747016,749,749,749,749,0
|
|
20241211,183800,1120747016,749,749,749,749,0
|
|
20241211,183700,1120747016,749,749,749,749,0
|
|
20241211,183600,1120747016,749,749,749,749,0
|
|
20241211,183500,1120747016,749,749,749,749,0
|
|
20241211,183400,1120747016,749,749,749,749,0
|
|
20241211,183300,1120747016,749,749,749,749,0
|
|
20241211,183200,1120747016,749,749,749,749,0
|
|
20241211,183100,1120747016,749,749,749,749,0
|
|
20241211,183000,1120747016,749,749,749,749,0
|
|
20241211,182900,1120747016,749,749,749,749,0
|
|
20241211,182800,1120747016,749,749,749,749,0
|
|
20241211,182700,1120747016,749,749,749,749,0
|
|
20241211,182600,1120747016,749,749,749,749,0
|
|
20241211,182500,1120747016,749,749,749,749,0
|
|
20241211,182400,1120747016,749,749,749,749,0
|
|
20241211,182300,1120747016,749,749,749,749,0
|
|
20241211,182200,1120747016,749,749,749,749,0
|
|
20241211,182100,1120747016,749,749,749,749,0
|
|
20241211,182000,1120747016,749,749,749,749,39990
|
|
20241211,181900,1120747016,749,749,749,749,0
|
|
20241211,181800,1120747016,749,749,749,749,0
|
|
20241211,181700,1120747016,749,749,749,749,0
|
|
20241211,181600,1120747016,749,749,749,749,0
|
|
20241211,181500,1120747016,749,749,749,749,0
|
|
20241211,181400,1120747016,749,749,749,749,0
|
|
20241211,181300,1120747016,749,749,749,749,0
|
|
20241211,181200,1120747016,749,749,749,749,0
|
|
20241211,181100,1120747016,749,749,749,749,0
|
|
20241211,181000,1120747016,749,749,749,749,0
|
|
20241211,180900,1120747016,749,749,749,749,0
|
|
20241211,180800,1120747016,749,749,749,749,0
|
|
20241211,180700,1120747016,749,749,749,749,0
|
|
20241211,180600,1120747016,749,749,749,749,0
|
|
20241211,180500,1120747016,749,749,749,749,0
|
|
20241211,180400,1120747016,749,749,749,749,0
|
|
20241211,180300,1120747016,749,749,749,749,0
|
|
20241211,180200,1120747016,749,749,749,749,0
|
|
20241211,180100,1120747016,749,749,749,749,0
|
|
20241211,180000,1120747016,749,749,749,749,0
|
|
20241211,175900,1120747016,749,749,749,749,0
|
|
20241211,175800,1120747016,749,749,749,749,0
|
|
20241211,175700,1120747016,749,749,749,749,0
|
|
20241211,175600,1120747016,749,749,749,749,0
|
|
20241211,175500,1120747016,749,749,749,749,0
|
|
20241211,175400,1120747016,749,749,749,749,0
|
|
20241211,175300,1120747016,749,749,749,749,0
|
|
20241211,175200,1120747016,749,749,749,749,0
|
|
20241211,175100,1120747016,749,749,749,749,0
|
|
20241211,175000,1120747016,749,749,749,749,39990
|
|
20241211,174900,1120747016,749,749,749,749,0
|
|
20241211,174800,1120747016,749,749,749,749,0
|
|
20241211,174700,1120747016,749,749,749,749,0
|
|
20241211,174600,1120747016,749,749,749,749,0
|
|
20241211,174500,1120747016,749,749,749,749,0
|
|
20241211,174400,1120747016,749,749,749,749,0
|
|
20241211,174300,1120747016,749,749,749,749,0
|
|
20241211,174200,1120747016,749,749,749,749,0
|
|
20241211,174100,1120747016,749,749,749,749,0
|
|
20241211,174000,1120747016,749,749,749,749,0
|
|
20241211,173900,1120747016,749,749,749,749,0
|
|
20241211,173800,1120747016,749,749,749,749,0
|
|
20241211,173700,1120747016,749,749,749,749,0
|
|
20241211,173600,1120747016,749,749,749,749,0
|
|
20241211,173500,1120747016,749,749,749,749,0
|
|
20241211,173400,1120747016,749,749,749,749,0
|
|
20241211,173300,1120747016,749,749,749,749,0
|
|
20241211,173200,1120747016,749,749,749,749,0
|
|
20241211,173100,1120747016,749,749,749,749,0
|
|
20241211,173000,1120747016,749,749,749,749,0
|
|
20241211,172900,1120747016,749,749,749,749,0
|
|
20241211,172800,1120747016,749,749,749,749,0
|
|
20241211,172700,1120747016,749,749,749,749,0
|
|
20241211,172600,1120747016,749,749,749,749,0
|
|
20241211,172500,1120747016,749,749,749,749,0
|
|
20241211,172400,1120747016,749,749,749,749,0
|
|
20241211,172300,1120747016,749,749,749,749,0
|
|
20241211,172200,1120747016,749,749,749,749,0
|
|
20241211,172100,1120747016,749,749,749,749,0
|
|
20241211,172000,1120747016,749,749,749,749,39990
|
|
20241211,171900,1120747016,749,749,749,749,0
|
|
20241211,171800,1120747016,749,749,749,749,0
|
|
20241211,171700,1120747016,749,749,749,749,0
|
|
20241211,171600,1120747016,749,749,749,749,0
|
|
20241211,171500,1120747016,749,749,749,749,0
|
|
20241211,171400,1120747016,749,749,749,749,0
|
|
20241211,171300,1120747016,749,749,749,749,0
|
|
20241211,171200,1120747016,749,749,749,749,0
|
|
20241211,171100,1120747016,749,749,749,749,0
|
|
20241211,171000,1120747016,749,749,749,749,0
|
|
20241211,170900,1120747016,749,749,749,749,0
|
|
20241211,170800,1120747016,749,749,749,749,0
|
|
20241211,170700,1120747016,749,749,749,749,0
|
|
20241211,170600,1120747016,749,749,749,749,0
|
|
20241211,170500,1120747016,749,749,749,749,0
|
|
20241211,170400,1120747016,749,749,749,749,0
|
|
20241211,170300,1120747016,749,749,749,749,0
|
|
20241211,170200,1120747016,749,749,749,749,0
|
|
20241211,170100,1120747016,749,749,749,749,0
|
|
20241211,170000,1120747016,749,749,749,749,0
|
|
20241211,165900,1120747016,749,749,749,749,0
|
|
20241211,165800,1120747016,749,749,749,749,0
|
|
20241211,165700,1120747016,749,749,749,749,0
|
|
20241211,165600,1120747016,749,749,749,749,0
|
|
20241211,165500,1120747016,749,749,749,749,0
|
|
20241211,165400,1120747016,749,749,749,749,0
|
|
20241211,165300,1120747016,749,749,749,749,0
|
|
20241211,165200,1120747016,749,749,749,749,0
|
|
20241211,165100,1120747016,749,749,749,749,0
|
|
20241211,165000,1120747016,749,749,749,749,39990
|
|
20241211,164900,1120747016,749,749,749,749,0
|
|
20241211,164800,1120747016,749,749,749,749,0
|
|
20241211,164700,1120747016,749,749,749,749,0
|
|
20241211,164600,1120747016,749,749,749,749,0
|
|
20241211,164500,1120747016,749,749,749,749,0
|
|
20241211,164400,1120747016,749,749,749,749,0
|
|
20241211,164300,1120747016,749,749,749,749,0
|
|
20241211,164200,1120747016,749,749,749,749,0
|
|
20241211,164100,1120747016,749,749,749,749,0
|
|
20241211,164000,1120747016,749,749,749,749,0
|
|
20241211,163900,1120747016,749,749,749,749,0
|
|
20241211,163800,1120747016,749,749,749,749,0
|
|
20241211,163700,1120747016,749,749,749,749,0
|
|
20241211,163600,1120747016,749,749,749,749,0
|
|
20241211,163500,1120747016,749,749,749,749,0
|
|
20241211,163400,1120747016,749,749,749,749,0
|
|
20241211,163300,1120747016,749,749,749,749,0
|
|
20241211,163200,1120747016,749,749,749,749,0
|
|
20241211,163100,1120747016,749,749,749,749,0
|
|
20241211,163000,1120747016,749,749,749,749,0
|
|
20241211,162900,1120747016,749,749,749,749,0
|
|
20241211,162800,1120747016,749,749,749,749,0
|
|
20241211,162700,1120747016,749,749,749,749,0
|
|
20241211,162600,1120747016,749,749,749,749,0
|
|
20241211,162500,1120747016,749,749,749,749,0
|
|
20241211,162400,1120747016,749,749,749,749,0
|
|
20241211,162300,1120747016,749,749,749,749,0
|
|
20241211,162200,1120747016,749,749,749,749,0
|
|
20241211,162100,1120747016,749,749,749,749,0
|
|
20241211,162000,1120747016,749,749,749,749,39990
|
|
20241211,161900,1120747016,749,749,749,749,0
|
|
20241211,161800,1120747016,749,749,749,749,0
|
|
20241211,161700,1120747016,749,749,749,749,0
|
|
20241211,161600,1120747016,749,749,749,749,0
|
|
20241211,161500,1120747016,749,749,749,749,0
|
|
20241211,161400,1120747016,749,749,749,749,0
|
|
20241211,161300,1120747016,749,749,749,749,0
|
|
20241211,161200,1120747016,749,749,749,749,0
|
|
20241211,161100,1120747016,749,749,749,749,0
|
|
20241211,161000,1120747016,749,749,749,749,0
|
|
20241211,160900,1120747016,749,749,749,749,0
|
|
20241211,160800,1120747016,749,749,749,749,0
|
|
20241211,160700,1120747016,749,749,749,749,0
|
|
20241211,160600,1120747016,749,749,749,749,0
|
|
20241211,160500,1120747016,749,749,749,749,0
|
|
20241211,160400,1120747016,749,749,749,749,0
|
|
20241211,160300,1120747016,749,749,749,749,0
|
|
20241211,160200,1120747016,749,749,749,749,0
|
|
20241211,160100,1120747016,749,749,749,749,0
|
|
20241211,160000,1120747016,749,749,749,749,0
|
|
20241211,155900,1120747016,749,749,749,749,0
|
|
20241211,155800,1120747016,749,749,749,749,0
|
|
20241211,155700,1120747016,749,749,749,749,0
|
|
20241211,155600,1120747016,749,749,749,749,0
|
|
20241211,155500,1120747016,749,749,749,749,0
|
|
20241211,155400,1120747016,749,749,749,749,0
|
|
20241211,155300,1120747016,749,749,749,749,0
|
|
20241211,155200,1120747016,749,749,749,749,0
|
|
20241211,155100,1120747016,749,749,749,749,0
|
|
20241211,155000,1120747016,749,749,749,749,39990
|
|
20241211,154900,1120747016,749,749,749,749,0
|
|
20241211,154800,1120747016,749,749,749,749,0
|
|
20241211,154700,1120747016,749,749,749,749,0
|
|
20241211,154600,1120747016,749,749,749,749,0
|
|
20241211,154500,1120747016,749,749,749,749,0
|
|
20241211,154400,1120747016,749,749,749,749,0
|
|
20241211,154300,1120747016,749,749,749,749,0
|
|
20241211,154200,1120747016,749,749,749,749,0
|
|
20241211,154100,1120747016,749,749,749,749,0
|
|
20241211,154000,1120747016,749,749,749,749,0
|
|
20241211,153900,1120747016,749,749,749,749,0
|
|
20241211,153800,1120747016,749,749,749,749,0
|
|
20241211,153700,1120747016,749,749,749,749,0
|
|
20241211,153600,1120747016,749,749,749,749,0
|
|
20241211,153500,1120747016,749,749,749,749,0
|
|
20241211,153400,1120747016,749,749,749,749,0
|
|
20241211,153300,1120747016,749,749,749,749,0
|
|
20241211,153200,1120747016,749,749,749,749,0
|
|
20241211,153100,1120747016,749,749,749,749,0
|
|
20241211,153000,1120747016,749,749,749,749,39990
|
|
20241211,152900,1090794506,749,749,749,749,0
|
|
20241211,152800,1090794506,749,749,749,749,0
|
|
20241211,152700,1090794506,749,749,749,749,0
|
|
20241211,152600,1090794506,749,749,749,749,0
|
|
20241211,152500,1090794506,749,749,749,749,0
|
|
20241211,152400,1090794506,749,749,749,749,0
|
|
20241211,152300,1090794506,749,749,749,749,0
|
|
20241211,152200,1090794506,749,749,749,749,0
|
|
20241211,152100,1090794506,749,749,749,749,0
|
|
20241211,152000,1090794506,749,749,749,749,0
|
|
20241211,151900,1090794506,749,750,750,749,682
|
|
20241211,151800,1090283620,750,751,751,750,923
|
|
20241211,151700,1089590718,750,750,750,750,760
|
|
20241211,151600,1089020718,750,750,750,750,0
|
|
20241211,151500,1089020718,750,751,751,750,684
|
|
20241211,151400,1088507037,751,749,751,748,12061
|
|
20241211,151300,1079460190,749,749,749,749,687
|
|
20241211,151200,1078945627,749,749,749,749,401
|
|
20241211,151100,1078645278,749,749,749,749,12
|
|
20241211,151000,1078636290,749,748,749,748,5617
|
|
20241211,150900,1074430505,750,749,750,749,2089
|
|
20241211,150800,1072865842,749,749,749,749,2
|
|
20241211,150700,1072864344,749,749,750,749,957
|
|
20241211,150600,1072147549,749,748,749,748,6010
|
|
20241211,150500,1067649064,748,748,748,748,0
|
|
20241211,150400,1067649064,748,749,749,748,86
|
|
20241211,150300,1067584651,749,749,749,749,0
|
|
20241211,150200,1067584651,749,749,749,749,0
|
|
20241211,150100,1067584651,749,749,749,747,1475
|
|
20241211,150000,1066481354,748,748,748,748,3000
|
|
20241211,145900,1064237354,747,748,748,747,2711
|
|
20241211,145800,1062212221,747,748,748,747,1480
|
|
20241211,145700,1061106659,749,748,750,747,6128
|
|
20241211,145600,1056525655,749,749,749,749,1
|
|
20241211,145500,1056524906,749,749,749,749,25
|
|
20241211,145400,1056506181,750,749,750,748,2733
|
|
20241211,145300,1054460588,750,750,750,749,3293
|
|
20241211,145200,1051991337,750,750,750,749,11153
|
|
20241211,145100,1043626588,749,749,749,749,2000
|
|
20241211,145000,1042128588,748,749,749,748,972
|
|
20241211,144900,1041400561,750,749,750,749,38718
|
|
20241211,144800,1012400777,749,748,749,748,783
|
|
20241211,144700,1011814438,749,749,749,749,2
|
|
20241211,144600,1011812940,749,749,749,749,10
|
|
20241211,144500,1011805450,749,749,749,749,100
|
|
20241211,144400,1011730550,748,749,749,748,1400
|
|
20241211,144300,1010682350,749,749,749,749,1
|
|
20241211,144200,1010681601,748,748,748,748,1
|
|
20241211,144100,1010680853,748,749,749,748,7697
|
|
20241211,144000,1004920498,749,747,749,747,16538
|
|
20241211,143900,992542276,748,746,748,746,2978
|
|
20241211,143800,990318744,746,746,746,746,169
|
|
20241211,143700,990192670,746,746,746,746,5000
|
|
20241211,143600,986462670,748,747,748,746,4371
|
|
20241211,143500,983201279,748,747,748,747,6
|
|
20241211,143400,983196796,748,748,748,748,0
|
|
20241211,143300,983196796,748,748,748,748,130
|
|
20241211,143200,983099556,749,749,749,749,0
|
|
20241211,143100,983099556,749,749,749,749,1291
|
|
20241211,143000,982132597,748,748,749,748,10710
|
|
20241211,142900,974110812,749,748,749,748,113
|
|
20241211,142800,974026281,749,749,749,749,2
|
|
20241211,142700,974024783,749,749,749,749,247
|
|
20241211,142600,973839780,749,749,749,749,1
|
|
20241211,142500,973839031,749,748,749,748,40282
|
|
20241211,142400,943695923,748,747,748,747,12150
|
|
20241211,142300,934607727,747,747,748,747,16
|
|
20241211,142200,934595767,748,747,748,747,412
|
|
20241211,142100,934287997,747,748,748,747,3557
|
|
20241211,142000,931630909,747,747,748,746,2006
|
|
20241211,141900,930133426,748,747,748,747,2679
|
|
20241211,141800,928132210,748,747,748,747,3
|
|
20241211,141700,928129967,748,747,748,747,4857
|
|
20241211,141600,924501787,747,746,747,746,5
|
|
20241211,141500,924498054,747,747,747,744,10003
|
|
20241211,141400,917043078,748,748,748,748,1489
|
|
20241211,141300,915929306,748,748,748,748,0
|
|
20241211,141200,915929306,748,748,748,748,1
|
|
20241211,141100,915928558,748,748,748,748,5
|
|
20241211,141000,915924818,748,747,748,747,1218
|
|
20241211,140900,915014059,747,747,747,747,377
|
|
20241211,140800,914732440,747,747,747,747,380
|
|
20241211,140700,914448580,747,747,747,747,814
|
|
20241211,140600,913840522,747,747,747,747,1
|
|
20241211,140500,913839775,746,747,747,746,990
|
|
20241211,140400,913100964,747,747,747,747,71
|
|
20241211,140300,913047927,747,747,747,747,1
|
|
20241211,140200,913047180,747,747,747,747,3484
|
|
20241211,140100,910444632,747,746,747,746,1870
|
|
20241211,140000,909047937,748,748,748,748,0
|
|
20241211,135900,909047937,748,747,748,747,16515
|
|
20241211,135800,896711230,747,747,747,747,2024
|
|
20241211,135700,895199302,746,746,746,746,74
|
|
20241211,135600,895144098,746,746,746,746,0
|
|
20241211,135500,895144098,746,746,746,746,4383
|
|
20241211,135400,891874380,745,745,745,745,1926
|
|
20241211,135300,890439510,745,745,745,745,0
|
|
20241211,135200,890439510,745,745,745,745,4
|
|
20241211,135100,890436530,745,745,745,745,14709
|
|
20241211,135000,879478325,745,746,746,745,310
|
|
20241211,134900,879247165,746,744,746,744,5128
|
|
20241211,134800,875426805,743,743,743,743,20
|
|
20241211,134700,875411945,743,743,743,743,48
|
|
20241211,134600,875376281,743,744,744,743,8405
|
|
20241211,134500,869126065,744,745,746,744,7053
|
|
20241211,134400,863872726,746,746,746,746,0
|
|
20241211,134300,863872726,746,746,746,746,1
|
|
20241211,134200,863871980,745,745,745,745,2239
|
|
20241211,134100,862203925,745,745,745,745,0
|
|
20241211,134000,862203925,745,746,746,745,572
|
|
20241211,133900,861777512,745,745,745,745,130
|
|
20241211,133800,861680662,745,745,745,745,0
|
|
20241211,133700,861680662,745,745,745,745,3502
|
|
20241211,133600,859071672,746,746,746,746,1
|
|
20241211,133500,859070926,746,745,746,745,3972
|
|
20241211,133400,856111776,746,746,746,746,182
|
|
20241211,133300,855976004,746,746,747,746,4
|
|
20241211,133200,855973018,746,746,746,746,1
|
|
20241211,133100,855972272,747,747,747,747,0
|
|
20241211,133000,855972272,747,746,747,746,5705
|
|
20241211,132900,851710640,747,746,747,746,4
|
|
20241211,132800,851707654,747,746,747,745,951
|
|
20241211,132700,850998942,747,747,747,747,500
|
|
20241211,132600,850625442,747,747,747,747,0
|
|
20241211,132500,850625442,747,747,747,747,0
|
|
20241211,132400,850625442,747,747,747,747,0
|
|
20241211,132300,850625442,747,747,747,747,10834
|
|
20241211,132200,842532444,748,748,748,748,1
|
|
20241211,132100,842531696,747,747,747,747,351
|
|
20241211,132000,842269499,748,748,748,748,1
|
|
20241211,131900,842268751,748,748,748,748,0
|
|
20241211,131800,842268751,748,747,748,747,24778
|
|
20241211,131700,823750907,748,747,748,747,331
|
|
20241211,131600,823503649,748,748,748,748,7288
|
|
20241211,131500,818052225,748,748,748,748,9072
|
|
20241211,131400,811266369,748,749,749,748,4761
|
|
20241211,131300,807705041,748,748,748,748,5009
|
|
20241211,131200,803958309,748,749,749,748,5002
|
|
20241211,131100,800216812,749,749,749,749,215
|
|
20241211,131000,800055777,748,748,748,748,4321
|
|
20241211,130900,796823669,748,748,749,748,13982
|
|
20241211,130800,786364983,749,749,749,749,0
|
|
20241211,130700,786364983,749,749,749,749,0
|
|
20241211,130600,786364983,749,749,749,749,2613
|
|
20241211,130500,784407846,749,749,749,749,0
|
|
20241211,130400,784407846,749,748,749,748,1329
|
|
20241211,130300,783412427,748,748,748,748,934
|
|
20241211,130200,782713795,747,749,749,747,10319
|
|
20241211,130100,774996646,749,749,749,749,0
|
|
20241211,130000,774996646,749,749,749,749,0
|
|
20241211,125900,774996646,749,749,749,749,300
|
|
20241211,125800,774771946,748,747,748,747,8234
|
|
20241211,125700,768613174,747,747,747,747,0
|
|
20241211,125600,768613174,747,748,748,747,14951
|
|
20241211,125500,757434826,748,748,749,748,33710
|
|
20241211,125400,732208948,747,746,747,746,7752
|
|
20241211,125300,726418216,746,746,746,746,1
|
|
20241211,125200,726417470,745,746,746,745,135
|
|
20241211,125100,726316893,746,746,746,746,5001
|
|
20241211,125000,722586147,747,747,747,747,20
|
|
20241211,124900,722571207,747,747,747,747,0
|
|
20241211,124800,722571207,747,747,747,746,6
|
|
20241211,124700,722566729,747,746,747,746,13531
|
|
20241211,124600,712459988,745,746,746,745,584
|
|
20241211,124500,712024824,746,745,746,745,4317
|
|
20241211,124400,708804642,746,746,746,746,3000
|
|
20241211,124300,706566642,746,745,746,745,606
|
|
20241211,124200,706114866,746,745,746,745,650
|
|
20241211,124100,705630602,746,746,746,746,0
|
|
20241211,124000,705630602,746,746,746,746,123
|
|
20241211,123900,705538844,746,746,746,746,597
|
|
20241211,123800,705093482,746,746,746,746,1238
|
|
20241211,123700,704169934,746,746,746,746,4
|
|
20241211,123600,704166950,747,746,747,746,12
|
|
20241211,123500,704157996,747,746,747,746,176
|
|
20241211,123400,704026698,745,746,746,745,36
|
|
20241211,123300,703999877,747,746,747,746,17173
|
|
20241211,123200,691179195,743,743,743,743,90
|
|
20241211,123100,691112325,743,745,745,743,1500
|
|
20241211,123000,689995125,746,746,746,746,217
|
|
20241211,122900,689833243,746,746,746,746,135
|
|
20241211,122800,689732533,746,746,746,746,2622
|
|
20241211,122700,687776521,746,745,746,745,18174
|
|
20241211,122600,674230391,745,745,745,745,0
|
|
20241211,122500,674230391,745,744,745,744,3530
|
|
20241211,122400,671601070,743,743,743,743,500
|
|
20241211,122300,671229570,744,744,744,744,0
|
|
20241211,122200,671229570,744,744,744,744,0
|
|
20241211,122100,671229570,744,744,744,744,0
|
|
20241211,122000,671229570,744,744,744,744,1
|
|
20241211,121900,671228826,744,744,744,744,1450
|
|
20241211,121800,670150026,743,743,743,743,103
|
|
20241211,121700,670073497,743,743,743,743,0
|
|
20241211,121600,670073497,743,743,743,743,50
|
|
20241211,121500,670036347,743,742,743,742,759
|
|
20241211,121400,669472417,743,743,743,743,0
|
|
20241211,121300,669472417,743,743,743,743,0
|
|
20241211,121200,669472417,743,743,743,743,6
|
|
20241211,121100,669467959,743,743,743,743,0
|
|
20241211,121000,669467959,743,743,743,743,0
|
|
20241211,120900,669467959,743,743,743,743,0
|
|
20241211,120800,669467959,743,743,743,743,0
|
|
20241211,120700,669467959,743,743,743,743,20
|
|
20241211,120600,669453099,743,744,744,743,25
|
|
20241211,120500,669434501,744,744,744,744,100
|
|
20241211,120400,669360101,742,742,742,742,113
|
|
20241211,120300,669276255,742,743,743,742,1145
|
|
20241211,120200,668426655,745,745,745,745,0
|
|
20241211,120100,668426655,745,745,745,745,0
|
|
20241211,120000,668426655,745,745,745,745,1
|
|
20241211,115900,668425910,743,742,743,742,1589
|
|
20241211,115800,667245384,741,744,744,741,1806
|
|
20241211,115700,665905883,745,744,745,744,40
|
|
20241211,115600,665876122,745,744,745,744,4
|
|
20241211,115500,665873144,744,745,747,744,1197
|
|
20241211,115400,664979813,745,745,745,745,682
|
|
20241211,115300,664471723,745,746,746,744,447
|
|
20241211,115200,664138707,744,743,746,743,27493
|
|
20241211,115100,643644949,743,741,743,741,52119
|
|
20241211,115000,604930991,740,740,741,740,8858
|
|
20241211,114900,598367423,739,741,741,739,1220
|
|
20241211,114800,597465839,740,739,740,739,25934
|
|
20241211,114700,578280515,738,737,739,737,36051
|
|
20241211,114600,551710524,739,739,739,739,1
|
|
20241211,114500,551709785,737,737,737,737,0
|
|
20241211,114400,551709785,737,737,737,737,3000
|
|
20241211,114300,549498785,738,738,738,738,619
|
|
20241211,114200,549041963,739,739,739,739,1
|
|
20241211,114100,549041224,738,738,738,738,39
|
|
20241211,114000,549012442,737,737,737,737,501
|
|
20241211,113900,548643205,738,738,738,738,7623
|
|
20241211,113800,543017431,738,738,738,738,2
|
|
20241211,113700,543015955,738,738,738,738,1
|
|
20241211,113600,543015217,738,738,738,738,0
|
|
20241211,113500,543015217,738,738,738,738,34
|
|
20241211,113400,542990125,738,738,738,738,5
|
|
20241211,113300,542986435,738,737,738,737,1388
|
|
20241211,113200,541963477,738,738,738,738,1
|
|
20241211,113100,541962739,736,736,736,736,6113
|
|
20241211,113000,537463571,736,737,737,736,500
|
|
20241211,112900,537095557,737,737,737,737,1
|
|
20241211,112800,537094820,737,737,737,737,1292
|
|
20241211,112700,536142616,738,738,738,738,1
|
|
20241211,112600,536141878,736,736,736,736,0
|
|
20241211,112500,536141878,736,736,736,736,125
|
|
20241211,112400,536049878,736,736,736,736,1362
|
|
20241211,112300,535047446,737,737,737,737,20
|
|
20241211,112200,535032706,737,737,737,737,4104
|
|
20241211,112100,532008058,736,736,736,736,10
|
|
20241211,112000,532000698,738,738,738,738,0
|
|
20241211,111900,532000698,738,737,738,737,3
|
|
20241211,111800,531998485,737,737,737,737,0
|
|
20241211,111700,531998485,737,737,737,737,2001
|
|
20241211,111600,530523748,737,737,737,737,0
|
|
20241211,111500,530523748,737,737,737,737,0
|
|
20241211,111400,530523748,737,735,737,735,26752
|
|
20241211,111300,510859954,735,736,736,735,21
|
|
20241211,111200,510844515,736,736,736,736,2011
|
|
20241211,111100,509364419,736,737,737,734,19548
|
|
20241211,111000,494991461,736,737,737,736,1450
|
|
20241211,110900,493922818,738,738,738,738,1000
|
|
20241211,110800,493184818,739,739,739,739,785
|
|
20241211,110700,492604703,739,739,739,739,51
|
|
20241211,110600,492567014,737,737,737,737,823
|
|
20241211,110500,491960463,738,739,739,738,5138
|
|
20241211,110400,488168616,738,738,738,738,40
|
|
20241211,110300,488139096,738,739,739,738,1061
|
|
20241211,110200,487355517,739,740,740,739,1000
|
|
20241211,110100,486616445,741,738,741,738,5881
|
|
20241211,110000,482272253,738,738,738,738,21
|
|
20241211,105900,482256755,738,740,740,738,5002
|
|
20241211,105800,478565275,740,740,740,740,0
|
|
20241211,105700,478565275,740,740,740,740,1
|
|
20241211,105600,478564535,740,739,740,737,6705
|
|
20241211,105500,473621578,740,740,740,740,20
|
|
20241211,105400,473606778,737,739,739,737,900
|
|
20241211,105300,472943452,739,739,739,739,1026
|
|
20241211,105200,472185238,739,739,739,739,7
|
|
20241211,105100,472180065,738,738,738,738,14767
|
|
20241211,105000,461282019,739,739,739,739,32
|
|
20241211,104900,461258371,739,739,739,739,124
|
|
20241211,104800,461166735,739,739,739,739,11
|
|
20241211,104700,461158606,739,739,739,739,2218
|
|
20241211,104600,459519504,740,740,740,740,1
|
|
20241211,104500,459518764,741,741,741,741,1
|
|
20241211,104400,459518023,742,740,742,740,1934
|
|
20241211,104300,458086860,741,741,741,741,1986
|
|
20241211,104200,456615234,741,741,741,741,0
|
|
20241211,104100,456615234,741,741,741,741,1
|
|
20241211,104000,456614493,742,741,742,741,1950
|
|
20241211,103900,455169542,741,741,741,741,2
|
|
20241211,103800,455168060,740,741,741,740,640
|
|
20241211,103700,454693824,741,741,741,741,532
|
|
20241211,103600,454299612,741,741,741,741,0
|
|
20241211,103500,454299612,741,741,741,741,4
|
|
20241211,103400,454296648,741,741,741,741,500
|
|
20241211,103300,453926148,741,741,741,741,1199
|
|
20241211,103200,453037689,741,741,741,741,3
|
|
20241211,103100,453035466,740,741,741,740,96
|
|
20241211,103000,452964421,741,738,741,738,5008
|
|
20241211,102900,449263000,738,738,738,738,440
|
|
20241211,102800,448938280,738,738,738,738,570
|
|
20241211,102700,448517620,738,737,738,737,126
|
|
20241211,102600,448424643,738,739,739,738,1937
|
|
20241211,102500,446994700,739,740,740,739,2123
|
|
20241211,102400,445425802,739,740,740,739,2200
|
|
20241211,102300,443797804,741,740,741,740,398
|
|
20241211,102200,443503283,740,740,740,740,300
|
|
20241211,102100,443281283,741,741,741,741,1240
|
|
20241211,102000,442362443,741,742,742,741,5426
|
|
20241211,101900,438338160,741,742,742,741,730
|
|
20241211,101800,437796520,742,740,742,740,3962
|
|
20241211,101700,434860333,740,740,740,740,4110
|
|
20241211,101600,431818933,740,740,741,740,5295
|
|
20241211,101500,427895633,740,739,740,739,5066
|
|
20241211,101400,424147793,739,739,739,739,3609
|
|
20241211,101300,421480742,738,739,739,738,2
|
|
20241211,101200,421479265,738,738,738,738,0
|
|
20241211,101100,421479265,738,738,738,738,2846
|
|
20241211,101000,419378917,738,738,738,737,4385
|
|
20241211,100900,416143787,738,740,740,738,14
|
|
20241211,100800,416133453,740,739,740,738,2103
|
|
20241211,100700,414581434,740,740,741,736,14170
|
|
20241211,100600,404127244,741,740,741,740,2001
|
|
20241211,100500,402644504,741,740,741,740,4
|
|
20241211,100400,402641541,741,741,741,741,1634
|
|
20241211,100300,401430747,741,741,742,741,2744
|
|
20241211,100200,399397442,740,740,740,740,0
|
|
20241211,100100,399397442,740,740,740,740,300
|
|
20241211,100000,399175442,741,741,741,741,4547
|
|
20241211,095900,395806115,741,740,741,740,328
|
|
20241211,095800,395563329,740,740,741,740,635
|
|
20241211,095700,395093329,741,740,741,739,5297
|
|
20241211,095600,391173548,740,738,740,738,3898
|
|
20241211,095500,388294707,738,738,738,738,1294
|
|
20241211,095400,387339735,738,738,738,738,2267
|
|
20241211,095300,385666689,738,738,738,738,500
|
|
20241211,095200,385297689,737,738,738,737,40
|
|
20241211,095100,385268187,738,738,738,738,552
|
|
20241211,095000,384860811,739,739,739,739,1
|
|
20241211,094900,384860072,739,738,739,737,3101
|
|
20241211,094800,382570618,738,737,738,735,12133
|
|
20241211,094700,373630329,739,739,739,739,0
|
|
20241211,094600,373630329,739,739,739,738,13097
|
|
20241211,094500,363951656,739,739,739,739,0
|
|
20241211,094400,363951656,739,738,739,738,1021
|
|
20241211,094300,363198137,738,741,741,738,11033
|
|
20241211,094200,355044404,741,739,741,739,22903
|
|
20241211,094100,338098669,739,738,739,738,1468
|
|
20241211,094000,337015284,738,739,739,738,734
|
|
20241211,093900,336473568,739,738,739,738,9638
|
|
20241211,093800,329360710,738,738,738,738,3771
|
|
20241211,093700,326577712,736,736,736,736,1064
|
|
20241211,093600,325794608,736,736,736,736,38
|
|
20241211,093500,325766640,736,736,736,736,712
|
|
20241211,093400,325242608,736,736,736,736,126
|
|
20241211,093300,325149872,738,738,738,736,1651
|
|
20241211,093200,323931928,738,737,738,737,1413
|
|
20241211,093100,322890538,737,735,737,735,8775
|
|
20241211,093000,316432907,735,737,737,735,19113
|
|
20241211,092900,302374806,738,738,738,737,10450
|
|
20241211,092800,294672149,739,740,740,739,60
|
|
20241211,092700,294627758,740,739,741,737,25780
|
|
20241211,092600,275593531,739,738,739,738,201
|
|
20241211,092500,275445192,738,739,739,735,7597
|
|
20241211,092400,269839963,742,739,742,739,4578
|
|
20241211,092300,266452265,740,742,743,740,61638
|
|
20241211,092200,220814828,743,738,743,738,17097
|
|
20241211,092100,208143386,738,738,739,738,1876
|
|
20241211,092000,206757396,739,738,739,735,7834
|
|
20241211,091900,200980952,737,738,738,736,871
|
|
20241211,091800,200339029,737,738,739,734,13782
|
|
20241211,091700,190200386,739,740,740,738,2157
|
|
20241211,091600,188608422,740,740,740,739,1559
|
|
20241211,091500,187456293,739,739,740,738,4580
|
|
20241211,091400,184073528,739,735,739,735,31700
|
|
20241211,091300,160713431,736,733,736,733,5632
|
|
20241211,091200,156577409,733,733,733,733,902
|
|
20241211,091100,155916243,734,735,735,734,1263
|
|
20241211,091000,154988027,735,733,736,730,48157
|
|
20241211,090900,119676438,735,731,735,731,217
|
|
20241211,090800,119517491,735,732,735,730,8158
|
|
20241211,090700,113536075,732,732,732,730,30947
|
|
20241211,090600,90912986,733,732,733,732,11195
|
|
20241211,090500,82713645,732,731,732,728,6893
|
|
20241211,090400,77681873,730,733,733,729,60092
|
|
20241211,090300,33838815,733,729,734,729,18417
|
|
20241211,090200,20409334,735,734,735,728,10736
|
|
20241211,090100,12528242,734,729,734,729,12860
|
|
20241211,090000,3116621,729,729,730,725,4281
|